Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 323.04 331.05 318.62 322.92 142,781 -8.07(-2.44%)
Mar 30, 2015 321.22 333.35 320.45 330.99 351,480 +18.67(+5.98%)
Mar 27, 2015 316.68 317.74 309.79 312.32 158,902 -7.13(-2.23%)
Mar 26, 2015 331.94 334.53 316.09 319.45 228,819 -1.18(-0.37%)
Mar 25, 2015 314.80 327.87 313.85 320.63 294,339 +12.31(+3.99%)
Mar 24, 2015 317.68 318.68 308.08 308.32 216,279 -6.95(-2.20%)
Mar 23, 2015 319.98 326.75 314.97 315.27 220,791 -3.59(-1.13%)
Mar 20, 2015 314.15 323.81 311.56 318.86 317,541 +13.84(+4.54%)
Mar 19, 2015 309.02 312.74 302.31 305.02 342,955 -15.49(-4.83%)
Mar 18, 2015 288.59 325.16 287.70 320.51 539,257 +26.27(+8.93%)
Mar 17, 2015 293.06 298.04 288.35 294.24 231,117 -3.89(-1.30%)
Mar 16, 2015 282.17 298.84 279.34 298.13 229,711 +11.66(+4.07%)
Mar 13, 2015 284.17 287.64 277.16 286.47 380,927 -3.47(-1.20%)
Mar 12, 2015 297.89 301.07 289.59 289.94 200,239 -5.71(-1.93%)
Mar 11, 2015 294.95 299.19 289.41 295.65 372,747 +2.89(+0.99%)
Mar 10, 2015 297.89 303.61 292.71 292.77 401,309 -13.19(-4.31%)
Mar 09, 2015 310.97 321.75 305.96 305.96 370,436 -6.83(-2.18%)
Mar 06, 2015 323.22 328.46 310.32 312.79 562,108 -17.73(-5.36%)
Mar 05, 2015 333.76 335.12 328.93 330.52 149,107 -5.95(-1.77%)
Mar 04, 2015 337.35 337.71 325.46 336.47 264,674 -1.24(-0.37%)
Mar 03, 2015 334.53 343.89 330.40 337.71 283,750 +3.36(+1.00%)
Mar 02, 2015 339.53 340.42 324.51 334.35 478,059 -6.89(-2.02%)
Feb 27, 2015 349.19 350.72 340.53 341.24 235,298 -4.65(-1.35%)
Feb 26, 2015 359.79 359.79 340.48 345.89 665,767 -19.91(-5.44%)
Feb 25, 2015 360.44 368.10 356.26 365.80 402,108 +5.01(+1.39%)
Feb 24, 2015 363.74 365.15 353.90 360.79 368,696 +2.47(+0.69%)
Feb 23, 2015 351.31 366.56 348.78 358.32 533,582 -3.95(-1.09%)
Feb 20, 2015 364.50 370.39 353.37 362.27 892,239 -5.01(-1.36%)
Feb 19, 2015 349.72 373.81 344.71 367.27 613,362 -5.71(-1.53%)
Feb 18, 2015 376.93 381.88 369.69 372.99 612,442 -13.25(-3.43%)
Feb 17, 2015 379.11 388.59 371.04 386.24 709,562 +3.00(+0.78%)
Feb 13, 2015 371.04 383.23 383.23 383.23 727,645 +23.09(+6.41%)
Feb 12, 2015 360.68 365.03 353.20 360.15 613,710 +12.96(+3.73%)
Feb 11, 2015 340.12 351.25 335.47 347.19 650,018 -7.01(-1.98%)
Feb 10, 2015 356.61 356.67 335.00 354.20 658,704 -0.88(-0.25%)
Feb 09, 2015 357.79 366.86 352.19 355.08 452,579 +2.12(+0.60%)
Feb 06, 2015 361.91 363.65 348.43 352.96 548,786 -0.59(-0.17%)
Feb 05, 2015 351.08 359.20 344.71 353.55 586,301 +14.43(+4.25%)
Feb 04, 2015 342.30 348.54 329.87 339.12 880,131 -17.31(-4.86%)
Feb 03, 2015 340.95 361.68 340.42 356.44 1,109,180 +26.86(+8.15%)
Feb 02, 2015 312.50 329.58 306.73 329.58 727,387 +28.03(+9.30%)
Jan 30, 2015 287.82 311.91 281.81 301.55 1,127,791 +7.36(+2.50%)
Jan 29, 2015 298.13 299.72 274.93 294.18 672,577 +1.94(+0.67%)
Jan 28, 2015 327.63 327.63 289.77 292.24 1,016,382 -38.48(-11.64%)
Jan 27, 2015 323.04 335.29 320.98 330.72 509,640 -0.45(-0.13%)
Jan 26, 2015 320.45 333.34 312.15 331.17 382,504 +13.78(+4.34%)
Jan 23, 2015 319.39 331.23 315.97 317.39 458,729 -6.77(-2.09%)
Jan 22, 2015 326.34 327.28 306.76 324.16 591,111 +4.89(+1.53%)
Jan 21, 2015 307.08 320.12 303.72 319.27 631,666 +17.55(+5.82%)
Jan 20, 2015 294.83 302.02 284.94 301.72 805,042 +1.30(+0.43%)
Jan 16, 2015 278.40 301.49 278.22 300.43 842,815 +26.91(+9.84%)
Jan 15, 2015 294.60 296.60 273.10 273.51 1,046,280 -10.89(-3.83%)
Jan 14, 2015 273.92 286.11 260.79 284.41 1,145,371 +2.65(+0.94%)
Jan 13, 2015 292.59 299.19 274.28 281.76 614,441 -7.77(-2.69%)
Jan 12, 2015 303.25 303.90 284.46 289.53 599,579 -27.33(-8.62%)
Jan 09, 2015 325.93 326.40 307.85 316.86 473,121 -7.95(-2.45%)
Jan 08, 2015 310.79 326.22 307.49 324.81 476,182 +20.56(+6.76%)
Jan 07, 2015 313.56 316.86 298.19 304.25 492,771 +2.36(+0.78%)
Jan 06, 2015 314.50 322.10 295.65 301.90 762,872 -14.19(-4.49%)
Jan 05, 2015 346.01 346.25 311.32 316.09 740,998 -45.23(-12.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.